Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.77-0.92 (-8.61%)
At close: 04:00PM EST
9.73 -0.04 (-0.41%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000010002024-02-13 2:27PM EST1.005.408.559.100.00-10235.94%
BYND240621C000030002023-12-04 10:11AM EST3.005.705.055.500.00-100.00%
BYND240621C000040002024-03-01 3:56PM EST4.005.805.556.15-1.25-17.73%111101.56%
BYND240621C000050002024-03-01 12:13PM EST5.005.004.555.10-1.30-20.63%121072.66%
BYND240621C000060002024-03-01 2:35PM EST6.003.703.504.05-1.75-32.11%119885.74%
BYND240621C000070002024-03-01 1:41PM EST7.003.002.663.15-0.70-18.92%580551.17%
BYND240621C000080002024-03-01 3:52PM EST8.002.311.993.35-0.68-22.74%1795684.67%
BYND240621C000090002024-03-01 11:40AM EST9.002.201.682.20-0.34-13.39%731074.41%
BYND240621C000100002024-03-01 3:58PM EST10.001.621.491.91-0.79-32.78%1252,34884.08%
BYND240621C000110002024-03-01 11:51AM EST11.001.621.281.48-0.13-7.43%1716785.45%
BYND240621C000120002024-03-01 1:58PM EST12.001.201.071.29-0.21-14.89%231,17489.36%
BYND240621C000130002024-03-01 11:17AM EST13.000.920.821.67-0.48-34.29%459103.52%
BYND240621C000140002024-03-01 9:48AM EST14.001.560.721.01+0.25+19.08%22694.34%
BYND240621C000150002024-03-01 3:55PM EST15.000.900.720.87-0.24-21.05%122,46698.83%
BYND240621C000160002024-03-01 11:45AM EST16.000.640.650.80-0.32-33.33%7626102.34%
BYND240621C000170002024-02-29 2:02PM EST17.000.850.490.770.00-24137103.42%
BYND240621C000200002024-03-01 1:12PM EST20.000.390.370.59-0.04-9.30%72,185109.96%
BYND240621C000220002024-02-06 10:14AM EST22.000.190.300.530.00-101,944114.06%
BYND240621C000250002024-02-29 3:32PM EST25.000.400.160.410.00-8222114.26%
BYND240621C000270002024-02-28 3:41PM EST27.000.310.090.380.00-35533115.63%
BYND240621C000300002024-03-01 10:17AM EST30.000.180.140.18-0.09-33.33%32,291114.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000010002024-02-28 9:56AM EST1.000.020.000.110.00-7151235.94%
BYND240621P000020002024-03-01 11:22AM EST2.000.100.050.14-0.03-23.08%11,130180.47%
BYND240621P000030002024-03-01 11:11AM EST3.000.220.220.36-0.08-26.67%33,883181.25%
BYND240621P000040002024-02-28 1:54PM EST4.000.640.430.710.00-43973178.91%
BYND240621P000050002024-03-01 2:44PM EST5.001.080.791.48+0.18+20.00%46845195.51%
BYND240621P000060002024-03-01 11:43AM EST6.001.271.272.65-0.18-12.41%221,768220.31%
BYND240621P000070002024-03-01 10:25AM EST7.001.901.902.00-0.10-5.00%1771,035178.91%
BYND240621P000080002024-03-01 3:39PM EST8.002.652.382.65+0.04+1.53%42,766177.54%
BYND240621P000090002024-03-01 3:39PM EST9.003.503.203.75+0.25+7.69%7275195.51%
BYND240621P000100002024-03-01 3:24PM EST10.004.304.004.50+0.05+1.18%332,218199.80%
BYND240621P000110002024-03-01 3:51PM EST11.005.124.805.50-0.33-6.06%45242208.50%
BYND240621P000120002024-02-29 3:09PM EST12.005.715.206.500.00-8320205.37%
BYND240621P000130002024-02-28 10:44AM EST13.006.546.107.300.00-232208.59%
BYND240621P000140002024-02-28 2:44PM EST14.007.906.908.200.00-34210.84%
BYND240621P000150002024-03-01 3:50PM EST15.008.477.809.20+0.10+1.19%62,616216.99%
BYND240621P000160002024-02-26 3:02PM EST16.0010.458.7010.000.00-437217.58%
BYND240621P000170002024-02-23 2:26PM EST17.0011.729.6510.950.00-4130222.27%
BYND240621P000200002024-02-28 1:30PM EST20.0013.0012.4014.450.00-1189246.19%
BYND240621P000220002024-02-26 12:02PM EST22.0016.8014.3015.650.00-117235.21%
BYND240621P000250002024-02-14 11:12AM EST25.0019.5217.2018.600.00-236244.63%
BYND240621P000270002023-12-22 3:21PM EST27.0019.9521.2021.750.00-114326.86%
BYND240621P000300002024-02-29 10:11AM EST30.0022.9022.0023.600.00-63131257.57%